Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 757.00 | 769.00 | 750.00 | 750.00 | 750.00 | 1,032,508 |
| 2023-11-27 | 784.00 | 784.00 | 756.00 | 760.00 | 760.00 | 826,792 |
| 2023-11-24 | 782.00 | 782.00 | 755.00 | 763.00 | 763.00 | 532,263 |
| 2023-11-23 | 769.00 | 770.00 | 760.00 | 760.00 | 760.00 | 355,116 |
| 2023-11-22 | 778.00 | 780.00 | 760.00 | 768.00 | 768.00 | 202,007 |
| 2023-11-21 | 784.00 | 798.00 | 765.00 | 766.00 | 766.00 | 392,583 |
| 2023-11-20 | 760.00 | 793.00 | 750.00 | 792.00 | 792.00 | 376,919 |
| 2023-11-17 | 772.00 | 785.00 | 749.00 | 752.00 | 752.00 | 2,709,622 |
| 2023-11-16 | 815.00 | 815.00 | 761.00 | 772.00 | 772.00 | 747,953 |
| 2023-11-15 | 789.00 | 812.00 | 782.00 | 807.00 | 807.00 | 1,439,067 |
| 2023-11-14 | 762.00 | 789.00 | 747.00 | 789.00 | 789.00 | 3,038,136 |
| 2023-11-13 | 778.00 | 778.00 | 747.00 | 752.00 | 752.00 | 512,632 |
| 2023-11-10 | 773.00 | 790.00 | 764.00 | 767.00 | 767.00 | 661,575 |
| 2023-11-09 | 784.00 | 799.00 | 777.00 | 792.00 | 792.00 | 293,469 |
| 2023-11-08 | 777.00 | 785.00 | 777.00 | 785.00 | 785.00 | 231,525 |
| 2023-11-07 | 777.00 | 777.00 | 737.00 | 772.00 | 772.00 | 549,623 |
| 2023-11-06 | 756.00 | 780.00 | 756.00 | 762.00 | 762.00 | 177,239 |
| 2023-11-03 | 774.00 | 787.00 | 762.00 | 771.00 | 771.00 | 524,234 |
| 2023-11-02 | 751.00 | 778.00 | 750.00 | 778.00 | 778.00 | 1,079,379 |
| 2023-11-01 | 750.00 | 768.00 | 740.00 | 740.00 | 740.00 | 566,736 |
| 2023-10-31 | 729.00 | 749.00 | 729.00 | 740.00 | 740.00 | 350,163 |
| 2023-10-30 | 731.00 | 738.00 | 727.00 | 730.00 | 730.00 | 304,654 |
| 2023-10-27 | 748.00 | 757.00 | 734.00 | 743.00 | 743.00 | 426,711 |
| 2023-10-26 | 752.00 | 752.00 | 734.00 | 740.00 | 740.00 | 171,335 |
| 2023-10-25 | 728.00 | 765.00 | 728.00 | 740.00 | 740.00 | 752,086 |
| 2023-10-24 | 750.00 | 755.00 | 740.00 | 740.00 | 740.00 | 343,983 |
| 2023-10-23 | 736.00 | 756.00 | 720.00 | 740.00 | 740.00 | 449,861 |
| 2023-10-20 | 730.00 | 759.00 | 730.00 | 730.00 | 730.00 | 1,345,560 |
| 2023-10-19 | 740.00 | 759.00 | 724.00 | 749.00 | 749.00 | 1,000,197 |
| 2023-10-18 | 773.00 | 778.00 | 745.00 | 778.00 | 778.00 | 389,286 |
| 2023-10-17 | 750.00 | 773.00 | 735.00 | 773.00 | 773.00 | 453,317 |
| 2023-10-16 | 741.00 | 760.00 | 733.00 | 742.00 | 742.00 | 503,209 |
| 2023-10-13 | 751.00 | 760.00 | 736.00 | 744.00 | 744.00 | 244,882 |
| 2023-10-12 | 765.00 | 770.00 | 733.00 | 745.00 | 745.00 | 425,641 |
| 2023-10-11 | 778.00 | 780.00 | 740.00 | 778.00 | 778.00 | 428,057 |
| 2023-10-10 | 755.00 | 785.00 | 731.00 | 765.00 | 765.00 | 580,826 |
| 2023-10-09 | 743.00 | 761.00 | 735.00 | 740.00 | 740.00 | 570,327 |
| 2023-10-06 | 770.00 | 770.00 | 741.00 | 750.00 | 750.00 | 237,194 |
| 2023-10-05 | 786.00 | 786.00 | 741.00 | 760.00 | 760.00 | 303,502 |
| 2023-10-04 | 775.00 | 788.00 | 745.00 | 788.00 | 788.00 | 463,966 |
| 2023-10-03 | 753.00 | 772.00 | 743.00 | 765.00 | 765.00 | 509,135 |
| 2023-10-02 | 756.00 | 756.00 | 745.00 | 754.00 | 754.00 | 406,235 |
| 2023-09-29 | 752.00 | 760.00 | 737.00 | 750.00 | 750.00 | 981,595 |
| 2023-09-28 | 741.00 | 743.00 | 726.00 | 740.00 | 740.00 | 1,691,581 |
| 2023-09-27 | 735.00 | 741.00 | 722.00 | 726.00 | 726.00 | 353,234 |
| 2023-09-26 | 725.00 | 748.00 | 705.00 | 747.00 | 747.00 | 468,767 |
| 2023-09-22 | 731.00 | 761.00 | 724.00 | 724.00 | 724.00 | 219,612 |
| 2023-09-21 | 730.00 | 779.00 | 716.00 | 772.00 | 772.00 | 255,973 |
| 2023-09-20 | 710.00 | 745.00 | 710.00 | 745.00 | 745.00 | 60,321 |
| 2023-09-19 | 735.00 | 737.00 | 713.00 | 719.00 | 719.00 | 234,889 |
| 2023-09-18 | 718.00 | 733.00 | 711.00 | 731.00 | 731.00 | 255,001 |
| 2023-09-15 | 745.00 | 748.00 | 708.00 | 708.00 | 708.00 | 1,103,540 |
| 2023-09-14 | 734.00 | 747.00 | 726.00 | 737.00 | 737.00 | 771,998 |
| 2023-09-13 | 750.00 | 750.00 | 732.00 | 745.00 | 745.00 | 1,808,437 |
| 2023-09-12 | 746.00 | 757.00 | 745.00 | 750.00 | 750.00 | 491,569 |
| 2023-09-11 | 748.00 | 756.00 | 740.00 | 750.00 | 750.00 | 258,709 |
| 2023-09-08 | 750.00 | 750.00 | 740.00 | 745.00 | 745.00 | 916,448 |
| 2023-09-07 | 750.00 | 754.00 | 740.00 | 740.00 | 740.00 | 1,996,456 |
| 2023-09-06 | 761.00 | 761.00 | 741.00 | 749.00 | 749.00 | 285,875 |
| 2023-09-05 | 761.00 | 761.00 | 743.00 | 760.00 | 760.00 | 433,597 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 48.3197 ZAC |
| 2022-12-13 | 51.0909 ZAC |
| 2022-06-08 | 52.4587 ZAC |
| 2021-12-08 | 49.7701 ZAC |
| 2021-06-09 | 47.7045 ZAC |
| 2021-04-14 | 44.5220 ZAC |
| 2020-12-09 | 29.8155 ZAC |
| 2020-10-14 | 39.0540 ZAC |
| 2019-12-11 | 70.9290 ZAC |
| 2019-06-12 | 73.5087 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.